Options Chain for INTEGRAL AD SCIENCE HLDNG CORP COM (IAS) - $10.40 as of 11/20/2024 4:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 9.80 | 9.30 | 0.00 | 0.00% | 0 | 3 | 8.52 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 5.00 | 4.10 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 10 | 3.82 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 7.50 | 1.75 | 4.90 | 3.35 | 0.00 | 0.00% | 0 | 2 | 2.89 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 10.00 | 0.00 | 2.50 | 1.05 | +0.45 | +75.00% | 250 | 23 | 1.72 | 0.78 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 12.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.15 | 0.17 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.50 | 0.00 | 0.80 | % | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.25 | -0.05 | -16.67% | 4 | 30 | 0.39 | -0.22 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 12.50 | 1.15 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 91 | 0.88 | -0.85 | 0.17 | -0.01 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 3.00 | 5.90 | % | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 17.50 | 5.20 | 8.40 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 20.00 | 8.70 | 9.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |